$75.36 +0.46 (%) iSh Sel Div Shs - NYSEARCA

Jul. 28, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
10/6/201473.8974.0273.3273.63674,530
10/3/201473.5373.8373.2273.70801,740
10/2/201473.1573.4772.6373.161,024,910
10/1/201473.7673.9773.1073.211,009,990
9/30/201474.1874.4073.6573.86510,525
9/29/201473.5274.1473.5274.06633,218
9/26/201473.7974.2273.4474.03417,627
9/25/201474.3274.3673.6073.64959,757
9/24/201474.2674.5673.9574.46462,229
9/23/201475.2975.3874.8174.82818,650
9/22/201475.9175.9175.4675.46906,717
9/19/201476.0276.2575.8775.95513,714
9/18/201476.1076.1075.6675.83543,852
9/17/201476.1376.3375.7175.93490,532
9/16/201475.5176.2675.5176.07536,300
9/15/201475.5275.7875.4275.61447,437
9/12/201476.2676.2875.2775.49849,969
9/11/201475.7576.3675.7576.341,086,290
9/10/201475.9776.0675.5575.991,162,780
9/9/201476.5176.5275.8675.931,575,000
9/8/201476.8276.8676.3676.57630,576
9/5/201476.3076.9476.3076.94498,812
9/4/201476.6576.7576.1676.381,107,250
9/3/201476.6676.8376.4576.54399,385
9/2/201476.7376.8176.1176.38876,728
8/29/201476.4276.6876.2376.64472,698
8/28/201476.0376.3875.9876.31443,145
8/27/201475.9976.2875.9976.27458,640
8/26/201476.2876.4475.9375.93603,356
8/25/201476.0976.4276.0376.24690,708
8/22/201475.9776.1175.6175.86544,491
8/21/201475.8876.0875.6976.00572,700
8/20/201475.4475.8875.4375.79668,396
8/19/201475.1475.5775.0675.54680,231
8/18/201475.0775.1574.8575.01984,630
8/15/201474.9275.1074.3174.73429,206
8/14/201474.4274.8174.4074.68716,958
8/13/201474.0574.4373.9374.35344,130
8/12/201473.8874.0673.6673.82360,536
8/11/201474.0374.3873.9673.99455,024
8/8/201473.0073.9272.9573.89715,462
8/7/201473.0673.3672.6672.85688,252
8/6/201472.8373.1172.7072.79785,648
8/5/201473.5073.7072.8573.061,242,080
8/4/201473.7873.7872.9673.65768,044
8/1/201473.4873.9473.2773.67965,748
7/31/201474.5674.6673.6473.64844,617
7/30/201475.7275.7274.6574.93552,000
7/29/201475.9476.1675.4475.44321,293
7/28/201475.4375.8375.2775.76445,817
7/25/201475.8475.9275.3675.41550,134
7/24/201475.8076.0275.7275.94541,081
7/23/201475.7975.8075.6075.74313,143
7/22/201475.8975.9875.7775.83597,756
7/21/201475.6975.8475.3975.71430,235
7/18/201475.3375.9575.2475.89445,045
7/17/201475.7876.0175.1475.18826,752
7/16/201476.1376.1575.7375.99504,388
7/15/201475.9376.1275.6675.91388,392
7/14/201476.2876.3975.9676.01520,007
7/11/201476.1176.2075.9476.02185,796
7/10/201475.5476.1675.5076.08475,469
7/9/201476.2376.3175.8276.06296,181
7/8/201476.0776.2375.9376.09378,886
7/7/201476.3076.4076.0276.10397,593
7/3/201476.4176.4776.2276.35421,228
7/2/201477.0177.0476.1376.29523,736
7/1/201477.0077.3076.7576.991,006,920
6/30/201476.7977.0176.5476.98590,429
6/27/201476.4376.7776.3676.77544,481
6/26/201476.5976.6676.1476.58559,936
6/25/201476.4276.6776.3076.65870,327
6/24/201476.6477.0276.5076.51711,434
6/20/201477.5077.5977.3677.44540,746
6/19/201477.0277.4077.0177.34516,390
6/18/201476.1176.9676.1176.95668,705
6/17/201475.8276.1675.7076.101,055,860
6/16/201475.4376.0775.4375.94430,616
6/13/201475.4575.6775.1075.52734,088
6/12/201475.3975.4674.9575.26835,851
6/11/201475.7375.7875.3675.39640,364
6/10/201475.9876.1075.7875.96405,794
6/9/201475.8976.2075.8976.09342,781
6/6/201476.0176.2875.9876.05684,441
6/5/201475.4375.9375.2075.88450,731
6/4/201475.0375.3274.9775.27378,647
6/3/201475.1575.2875.0275.19386,110
6/2/201475.3475.4075.0875.30474,039
5/30/201474.9675.3674.9675.27518,354
5/29/201474.8874.9974.6574.99503,968
5/28/201474.6774.8374.5174.72663,583
5/27/201474.4074.6574.3974.59761,002
5/23/201474.0474.3274.0474.18475,001
5/22/201473.7974.1773.6974.08493,501
5/21/201473.5873.7873.3773.77466,879
5/20/201473.7273.8073.1573.32586,463
5/19/201473.8873.9273.6973.75655,323
5/16/201473.9174.0073.5973.98467,731
5/15/201474.1574.2573.5973.83605,467
5/13/201474.6174.7574.4574.50902,876
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!